and ST HD Co.,Ltd. (FRA:1E0)
Germany · Delayed Price · Currency is EUR 17.80
0.00 (0.00%)
At close: Jul 20, 2026
FRA:1E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -2.20% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 14, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jul 13, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jul 10, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Jul 9, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -1.08% | - |
| Jul 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jul 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jul 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Jul 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 1, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -2.78% | - |
| Jun 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jun 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jun 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Jun 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Jun 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jun 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Jun 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jun 19, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | - |
| Jun 18, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | - |
| Jun 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jun 16, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jun 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jun 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jun 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jun 9, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Jun 8, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jun 5, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | - |
| Jun 4, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Jun 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.99% | - |
| Jun 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| May 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| May 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| May 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| May 22, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | - |
| May 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 19, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -1.25% | - |
| May 18, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| May 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| May 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| May 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| May 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |